イーサリアム/ビットコイン (ETH) 時系列データ・価格推移

イーサリアム/ビットコイン(ETH/BTC)時系列データ

日付	始値	高値	安値	終値
2025/04/02	0.02236	0.02238	0.02160	0.02175
2025/04/01	0.02207	0.02260	0.02201	0.02236
2025/03/31	0.02194	0.02221	0.02183	0.02207
2025/03/30	0.02211	0.02218	0.02167	0.02194
2025/03/29	0.02246	0.02266	0.02198	0.02211
2025/03/28	0.02296	0.02309	0.02198	0.02246
2025/03/27	0.02311	0.02328	0.02294	0.02296
2025/03/26	0.02363	0.02367	0.02297	0.02312
2025/03/25	0.02378	0.02395	0.02346	0.02363
2025/03/24	0.02330	0.02405	0.02312	0.02378
2025/03/23	0.02362	0.02395	0.02322	0.02330
2025/03/22	0.02337	0.02380	0.02336	0.02362
2025/03/21	0.02355	0.02361	0.02314	0.02337
2025/03/20	0.02368	0.02369	0.02312	0.02355
2025/03/19	0.02335	0.02424	0.02321	0.02368
2025/03/18	0.02292	0.02339	0.02283	0.02335
2025/03/17	0.02285	0.02315	0.02272	0.02292
2025/03/16	0.02296	0.02303	0.02254	0.02285
2025/03/15	0.02275	0.02316	0.02259	0.02296
2025/03/14	0.02298	0.02315	0.02262	0.02275
2025/03/13	0.02280	0.02314	0.02239	0.02298
2025/03/12	0.02318	0.02359	0.02262	0.02280
2025/03/11	0.02373	0.02395	0.02291	0.02318
2025/03/10	0.02502	0.02581	0.02336	0.02372
2025/03/09	0.02555	0.02558	0.02424	0.02502
2025/03/08	0.02466	0.02584	0.02462	0.02555
2025/03/07	0.02448	0.02499	0.02435	0.02466
2025/03/06	0.02473	0.02520	0.02440	0.02448
2025/03/05	0.02488	0.02547	0.02437	0.02473
2025/03/04	0.02492	0.02539	0.02428	0.02488
2025/03/03	0.02671	0.02673	0.02450	0.02492
2025/03/02	0.02576	0.02733	0.02528	0.02671
2025/03/01	0.02652	0.02667	0.02540	0.02575
2025/02/28	0.02723	0.02732	0.02620	0.02652
2025/02/27	0.02773	0.02781	0.02678	0.02723
2025/02/26	0.02814	0.02820	0.02697	0.02773
2025/02/25	0.02746	0.02836	0.02608	0.02814
2025/02/24	0.02928	0.02944	0.02679	0.02746
2025/02/23	0.02862	0.02966	0.02846	0.02929
2025/02/22	0.02768	0.02894	0.02761	0.02862
2025/02/21	0.02785	0.02865	0.02729	0.02768
2025/02/20	0.02810	0.02835	0.02775	0.02785
2025/02/19	0.02792	0.02846	0.02791	0.02810
2025/02/18	0.02864	0.02870	0.02768	0.02792
2025/02/17	0.02768	0.02940	0.02753	0.02864
2025/02/16	0.02760	0.02790	0.02750	0.02768
2025/02/15	0.02795	0.02799	0.02735	0.02760
2025/02/14	0.02769	0.02832	0.02759	0.02795
2025/02/13	0.02798	0.02818	0.02737	0.02769
2025/02/12	0.02717	0.02853	0.02695	0.02798
2025/02/11	0.02731	0.02780	0.02687	0.02717
2025/02/10	0.02723	0.02762	0.02680	0.02731
2025/02/09	0.02729	0.02776	0.02661	0.02723
2025/02/08	0.02717	0.02755	0.02705	0.02729
2025/02/07	0.02781	0.02832	0.02678	0.02717
2025/02/06	0.02885	0.02911	0.02762	0.02782
2025/02/05	0.02793	0.02891	0.02767	0.02886
2025/02/04	0.02841	0.02861	0.02699	0.02793
2025/02/03	0.02937	0.02949	0.02344	0.02842
2025/02/02	0.03097	0.03129	0.02862	0.02937
2025/02/01	0.03222	0.03247	0.03092	0.03097
2025/01/31	0.03100	0.03269	0.03091	0.03222
2025/01/30	0.03002	0.03117	0.02992	0.03100
2025/01/29	0.03037	0.03076	0.03000	0.03002
2025/01/28	0.03117	0.03137	0.03028	0.03037
2025/01/27	0.03150	0.03166	0.03072	0.03117
2025/01/26	0.03168	0.03191	0.03141	0.03151
2025/01/25	0.03156	0.03196	0.03131	0.03168
2025/01/24	0.03212	0.03247	0.03154	0.03156
2025/01/23	0.03127	0.03215	0.03054	0.03212
2025/01/22	0.03134	0.03175	0.03105	0.03127
2025/01/21	0.03211	0.03213	0.03103	0.03134
2025/01/20	0.03172	0.03254	0.03082	0.03211
2025/01/19	0.03164	0.03283	0.02996	0.03172
2025/01/18	0.03337	0.03340	0.03129	0.03164
2025/01/17	0.03308	0.03367	0.03242	0.03337
2025/01/16	0.03433	0.03435	0.03288	0.03308
2025/01/15	0.03340	0.03457	0.03300	0.03433
2025/01/14	0.03318	0.03362	0.03305	0.03340
2025/01/13	0.03456	0.03483	0.03257	0.03318
2025/01/12	0.03470	0.03477	0.03436	0.03456
2025/01/11	0.03449	0.03499	0.03423	0.03470
2025/01/10	0.03478	0.03491	0.03441	0.03449
2025/01/09	0.03499	0.03563	0.03451	0.03478
2025/01/08	0.03488	0.03536	0.03455	0.03499
2025/01/07	0.03606	0.03627	0.03481	0.03488
2025/01/06	0.03696	0.03718	0.03593	0.03606
2025/01/05	0.03723	0.03734	0.03690	0.03696
2025/01/04	0.03675	0.03731	0.03656	0.03723
2025/01/03	0.03562	0.03680	0.03558	0.03675
2025/01/02	0.03552	0.03603	0.03540	0.03562
2025/01/01	0.03566	0.03579	0.03538	0.03552
2024/12/31	0.03623	0.03627	0.03559	0.03566
2024/12/30	0.03580	0.03659	0.03579	0.03623
2024/12/29	0.03572	0.03594	0.03553	0.03580
2024/12/28	0.03534	0.03584	0.03525	0.03572
2024/12/27	0.03481	0.03556	0.03476	0.03534
2024/12/26	0.03516	0.03539	0.03461	0.03481
2024/12/25	0.03540	0.03577	0.03494	0.03516
2024/12/24	0.03607	0.03630	0.03523	0.03540
2024/12/23	0.03447	0.03671	0.03428	0.03607
2024/12/22	0.03432	0.03501	0.03411	0.03447
2024/12/21	0.03549	0.03592	0.03407	0.03431
2024/12/20	0.03505	0.03594	0.03337	0.03549
2024/12/19	0.03619	0.03643	0.03472	0.03505
2024/12/18	0.03667	0.03729	0.03609	0.03619
2024/12/17	0.03758	0.03781	0.03641	0.03667
2024/12/16	0.03790	0.03828	0.03695	0.03758
2024/12/15	0.03816	0.03819	0.03745	0.03790
2024/12/14	0.03852	0.03871	0.03796	0.03816
2024/12/13	0.03881	0.03953	0.03841	0.03852
2024/12/12	0.03788	0.03935	0.03778	0.03881
2024/12/11	0.03756	0.03799	0.03715	0.03789
2024/12/10	0.03815	0.03858	0.03700	0.03756
2024/12/09	0.03960	0.03989	0.03704	0.03816
2024/12/08	0.04003	0.04011	0.03954	0.03959
2024/12/07	0.04009	0.04034	0.03979	0.04003
2024/12/06	0.03904	0.04075	0.03901	0.04009
2024/12/05	0.03892	0.04031	0.03701	0.03904
2024/12/04	0.03770	0.04012	0.03770	0.03892
2024/12/03	0.03801	0.03816	0.03720	0.03770
2024/12/02	0.03814	0.03856	0.03758	0.03801
2024/12/01	0.03841	0.03870	0.03787	0.03814
2024/11/30	0.03685	0.03870	0.03685	0.03841
2024/11/29	0.03740	0.03749	0.03661	0.03685
2024/11/28	0.03811	0.03815	0.03715	0.03741
2024/11/27	0.03615	0.03839	0.03592	0.03811
2024/11/26	0.03671	0.03672	0.03524	0.03615
2024/11/25	0.03432	0.03691	0.03403	0.03671
2024/11/24	0.03475	0.03504	0.03399	0.03432
2024/11/23	0.03364	0.03546	0.03359	0.03475
2024/11/22	0.03413	0.03464	0.03291	0.03364
2024/11/21	0.03255	0.03463	0.03191	0.03413
2024/11/20	0.03366	0.03386	0.03234	0.03255
2024/11/19	0.03546	0.03562	0.03328	0.03366
2024/11/18	0.03423	0.03561	0.03379	0.03546
2024/11/17	0.03458	0.03481	0.03396	0.03423
2024/11/16	0.03393	0.03530	0.03379	0.03459
2024/11/15	0.03503	0.03505	0.03358	0.03394
2024/11/14	0.03526	0.03597	0.03462	0.03503
2024/11/13	0.03688	0.03724	0.03496	0.03526
2024/11/12	0.03801	0.03863	0.03659	0.03688
2024/11/11	0.03961	0.03973	0.03751	0.03803
2024/11/10	0.04077	0.04088	0.03907	0.03961
2024/11/09	0.03871	0.04113	0.03866	0.04077
2024/11/08	0.03817	0.03883	0.03810	0.03870
2024/11/07	0.03601	0.03826	0.03591	0.03817
2024/11/06	0.03491	0.03620	0.03465	0.03601
2024/11/05	0.03534	0.03554	0.03483	0.03491
2024/11/04	0.03573	0.03598	0.03524	0.03534
2024/11/03	0.03595	0.03605	0.03556	0.03573
2024/11/02	0.03613	0.03617	0.03557	0.03595
2024/11/01	0.03583	0.03639	0.03581	0.03613
2024/10/31	0.03675	0.03691	0.03567	0.03583
2024/10/30	0.03627	0.03778	0.03610	0.03675
2024/10/29	0.03669	0.03707	0.03608	0.03627
2024/10/28	0.03687	0.03707	0.03590	0.03669
2024/10/27	0.03700	0.03702	0.03668	0.03687
2024/10/26	0.03659	0.03721	0.03647	0.03700
2024/10/25	0.03718	0.03750	0.03623	0.03659
2024/10/24	0.03786	0.03798	0.03710	0.03718
2024/10/23	0.03889	0.03907	0.03752	0.03786
2024/10/22	0.03957	0.03969	0.03887	0.03889
2024/10/21	0.03979	0.03987	0.03945	0.03957
2024/10/20	0.03872	0.03984	0.03867	0.03979
2024/10/19	0.03860	0.03884	0.03856	0.03872
2024/10/18	0.03864	0.03895	0.03844	0.03860
2024/10/17	0.03861	0.03918	0.03861	0.03864
2024/10/16	0.03887	0.03905	0.03840	0.03861
2024/10/15	0.03979	0.04003	0.03853	0.03887
2024/10/14	0.03926	0.04005	0.03907	0.03980
2024/10/13	0.03918	0.03935	0.03909	0.03926
2024/10/12	0.03900	0.03932	0.03884	0.03918
2024/10/11	0.03955	0.03982	0.03880	0.03900
2024/10/10	0.03909	0.03986	0.03906	0.03955
2024/10/09	0.03926	0.03968	0.03895	0.03909
2024/10/08	0.03892	0.03940	0.03874	0.03926
2024/10/07	0.03883	0.03943	0.03851	0.03892
2024/10/06	0.03890	0.03916	0.03875	0.03884
2024/10/05	0.03889	0.03903	0.03871	0.03890

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能